Twinkle TKT
Xếp hạng #?
20:32:03 24/03/2021
Twinkle (TKT)
Không theo dõi
Lịch sử giá Twinkle (TKT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0006439 | $0.001075 | $0.00006338 | $0.0005309 | $8,678.13 | $0 |
| 2020-04-02 | $0.0005307 | $0.0006022 | $0.0004026 | $0.0004764 | $7,500.40 | $0 |
| 2020-04-03 | $0.0004762 | $0.0006304 | $0.0004043 | $0.0006062 | $11,882.92 | $0 |
| 2020-04-04 | $0.0005388 | $0.0006890 | $0.0004706 | $0.0006181 | $10,949.31 | $0 |
| 2020-04-05 | $0.0006185 | $0.0006198 | $0.0006034 | $0.0006097 | $0 | $0 |
| 2020-04-06 | $0.0006097 | $0.0006097 | $0.0006097 | $0.0006097 | $0 | $0 |
| 2020-04-07 | $0.0006097 | $0.0006097 | $0.0006097 | $0.0006097 | $0 | $0 |
| 2020-04-08 | $0.0006097 | $0.0006618 | $0.0005088 | $0.0005864 | $5,316.53 | $0 |
| 2020-04-09 | $0.0005864 | $0.0006607 | $0.0005079 | $0.0006570 | $4,086.30 | $0 |
| 2020-04-10 | $0.0006568 | $0.0006570 | $0.0006219 | $0.0006239 | $0 | $0 |
| 2020-04-11 | $0.0006239 | $0.0006239 | $0.0004068 | $0.0004109 | $9.65 | $0 |
| 2020-04-12 | $0.0004110 | $0.0004255 | $0.0004080 | $0.0004221 | $0 | $0 |
| 2020-04-13 | $0.0004221 | $0.001207 | $0.0004221 | $0.0007524 | $15,002.53 | $0 |
| 2020-04-14 | $0.0007524 | $0.0009599 | $0.0006194 | $0.0007526 | $11,810.19 | $0 |
| 2020-04-15 | $0.0008200 | $0.001079 | $0.0007284 | $0.001061 | $20,668.63 | $0 |
| 2020-04-16 | $0.0008620 | $0.001057 | $0.0004244 | $0.0006400 | $12,030.66 | $0 |
| 2020-04-17 | $0.0005691 | $0.0007855 | $0.0004240 | $0.0005670 | $9,650.83 | $0 |
| 2020-04-18 | $0.0005670 | $0.0007923 | $0.0005082 | $0.0005120 | $9,857.33 | $0 |
| 2020-04-19 | $0.0006499 | $0.0007950 | $0.0005012 | $0.0005021 | $9,871.08 | $0 |
| 2020-04-20 | $0.0005021 | $0.0007953 | $0.0004804 | $0.0006876 | $13,707.82 | $0 |
| 2020-04-21 | $0.0005501 | $0.0007623 | $0.0004816 | $0.0006183 | $12,220.58 | $0 |
| 2020-04-22 | $0.0006869 | $0.0007856 | $0.0004955 | $0.0005684 | $11,211.31 | $0 |
| 2020-04-23 | $0.0006395 | $0.0008215 | $0.0004950 | $0.0006678 | $12,861.11 | $0 |
| 2020-04-24 | $0.0007422 | $0.0008326 | $0.0005274 | $0.0007544 | $14,708.56 | $0 |
| 2020-04-25 | $0.0005281 | $0.001133 | $0.0005261 | $0.0006043 | $11,962.15 | $0 |
| 2020-04-26 | $0.0007553 | $0.001141 | $0.0005317 | $0.0006133 | $11,754.14 | $0 |
| 2020-04-27 | $0.0007679 | $0.0008560 | $0.0006149 | $0.0007787 | $15,411.45 | $0 |
| 2020-04-28 | $0.0007790 | $0.0008547 | $0.0006175 | $0.0006243 | $11,802.56 | $0 |
| 2020-04-29 | $0.0006238 | $0.0007931 | $0.0005676 | $0.0007035 | $6,046.85 | $0 |
| 2020-04-30 | $0.0007027 | $0.0008028 | $0.0002755 | $0.0006053 | $12,991.17 | $0 |